Eit Environmental Development Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.050	16.450	16.030	16.170	12.161	2,893,939
2023-02-03	15.980	16.160	15.840	16.140	12.139	2,503,585
2023-02-02	16.170	16.170	15.970	16.030	12.056	2,875,633
2023-02-01	15.920	16.130	15.860	16.100	12.109	2,198,750
2023-01-31	15.930	15.950	15.770	15.920	11.973	1,767,025
2023-01-30	15.830	15.970	15.770	15.900	11.958	4,204,250
2023-01-20	15.550	15.730	15.520	15.690	11.800	2,169,153
2023-01-19	15.420	15.510	15.320	15.500	11.658	1,688,255
2023-01-18	15.340	15.530	15.260	15.440	11.612	2,046,505
2023-01-17	15.600	15.600	15.240	15.270	11.485	1,817,917
2023-01-16	15.490	15.610	15.410	15.540	11.688	1,423,165
2023-01-13	15.290	15.450	15.220	15.440	11.612	989,640
2023-01-12	15.300	15.390	15.210	15.290	11.500	990,286
2023-01-11	15.300	15.450	15.300	15.340	11.537	1,166,889
2023-01-10	15.500	15.500	15.300	15.370	11.560	1,520,416
2023-01-09	15.470	15.640	15.380	15.500	11.658	1,520,084
2023-01-06	15.590	15.630	15.410	15.470	11.635	1,279,848
2023-01-05	15.540	15.610	15.400	15.580	11.718	1,410,121
2023-01-04	15.440	15.640	15.380	15.540	11.688	1,300,996
2023-01-03	15.270	15.480	15.150	15.450	11.620	1,231,727
2022-12-30	15.250	15.310	15.110	15.230	11.454	1,022,904
2022-12-29	15.280	15.380	15.160	15.170	11.409	1,029,045
2022-12-28	15.290	15.540	15.100	15.390	11.575	1,237,215
2022-12-27	15.450	15.470	15.270	15.370	11.560	1,128,768
2022-12-26	15.180	15.380	15.170	15.350	11.545	1,238,892
2022-12-23	15.050	15.280	14.850	15.240	11.462	1,415,889
2022-12-22	15.330	15.380	14.930	14.990	11.274	1,207,769
2022-12-21	15.300	15.380	15.110	15.200	11.432	1,154,721
2022-12-20	15.280	15.410	15.160	15.260	11.477	1,838,785
2022-12-19	15.830	15.830	15.260	15.340	11.537	1,707,262
2022-12-16	16.090	16.090	15.690	15.760	11.853	1,539,536
2022-12-15	16.050	16.110	15.890	16.090	12.101	1,457,608
2022-12-14	16.150	16.180	15.920	16.010	12.041	1,372,921
2022-12-13	15.990	16.070	15.830	16.050	12.071	2,508,303
2022-12-12	16.000	16.210	15.900	15.970	12.011	2,656,291
2022-12-09	16.500	16.610	16.020	16.080	12.094	3,536,345
2022-12-08	16.800	16.810	16.440	16.560	12.455	2,135,977
2022-12-07	16.990	17.070	16.770	16.800	12.635	1,487,768
2022-12-06	17.140	17.200	16.920	17.020	12.801	2,050,290
2022-12-05	16.980	17.200	16.890	17.140	12.891	1,786,273
2022-12-02	16.880	16.990	16.780	16.990	12.778	1,438,538
2022-12-01	16.980	17.050	16.780	16.830	12.658	1,613,065
2022-11-30	17.050	17.050	16.760	16.800	12.635	1,575,806
2022-11-29	16.620	17.070	16.620	16.960	12.756	2,644,433
2022-11-28	16.620	16.620	16.180	16.540	12.440	1,565,368
2022-11-25	16.890	16.890	16.530	16.550	12.447	1,026,880
2022-11-24	16.720	16.780	16.490	16.730	12.583	1,274,208
2022-11-23	16.730	16.730	16.330	16.600	12.485	1,356,841
2022-11-22	16.900	17.050	16.580	16.630	12.507	1,466,720
2022-11-21	16.990	17.190	16.700	16.820	12.650	1,445,141
2022-11-18	17.210	17.270	16.960	16.990	12.778	1,796,065
2022-11-17	17.260	17.280	17.000	17.170	12.914	1,759,849
2022-11-16	17.350	17.380	17.090	17.110	12.868	2,438,905
2022-11-15	16.890	17.430	16.800	17.430	13.109	4,310,355
2022-11-14	16.600	16.870	16.550	16.640	12.515	1,867,201
2022-11-11	16.990	17.160	16.690	16.750	12.598	2,515,513
2022-11-10	16.850	16.850	16.370	16.590	12.477	1,536,478
2022-11-09	16.680	16.730	16.460	16.600	12.485	1,230,395
2022-11-08	16.590	16.820	16.410	16.520	12.425	1,399,045
2022-11-07	16.450	16.880	16.450	16.680	12.545	2,676,289

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2000 CNY
2026-06-09	0.3460 CNY
2025-06-06	0.3750 CNY
2024-06-12	0.2000 CNY
2023-06-09	0.6840 CNY
2022-06-09	0.3072 CNY
2021-06-08	1.1200 CNY
2020-06-18	0.2270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.